Dark

GLW20261218C210
GLW Dec 18 2026 210.00 Call (GLW261218C00210000)
option OPRA

EOD

Aug 13, 2026

12.86-18.608%(-2.94)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	15.0000	15.0000	12.8600	12.8600	-18.608%	10	372	0.000%
2026-08-12	15.5300	15.8000	15.5300	15.8000	+19.970%	5	368	-18.608%
2026-08-11	13.8000	13.8000	13.1700	13.1700	-5.252%	3	368	-2.354%
2026-08-10	15.2000	15.5000	13.9000	13.9000	-18.235%	4	366	-7.482%
2026-08-07	17.4000	17.9500	17.0000	17.0000	-0.293%	17	367	-24.353%
2026-08-06	12.8200	17.0500	12.8200	17.0500	+13.139%	3	359	-24.575%
2026-08-05	15.7500	15.7500	15.0000	15.0700	-10.986%	6	361	-14.665%
2026-08-04	13.5000	17.0000	12.7500	16.9300	+62.788%	188	359	-24.040%
2026-08-03	8.5200	10.4000	8.2500	10.4000	+8.333%	5	201	+23.654%
2026-07-31	10.2500	10.2500	8.6000	9.6000	+23.871%	23	196	+33.958%
2026-07-30	7.7500	7.7500	7.7500	7.7500	+33.621%	2	195	+65.935%
2026-07-29	6.0000	6.2000	5.8000	5.8000	+0.520%	6	197	+121.724%
2026-07-28	5.4400	5.9000	4.7000	5.7700	-48.482%	11	198	+122.877%
2026-07-27	11.0900	11.2000	10.2900	11.2000	-13.514%	24	195	+14.821%
2026-07-24	14.7000	14.7000	12.9500	12.9500	-27.654%	37	201	-0.695%
2026-07-23	17.9000	17.9000	17.9000	17.9000	+2.520%	3	206	-28.156%
2026-07-22	17.9700	17.9700	17.3600	17.4600	-13.221%	6	206	-26.346%
2026-07-21	20.0000	20.1200	20.0000	20.1200	+11.778%	2	207	-36.083%
2026-07-20	18.5000	18.5000	18.0000	18.0000	+6.825%	6	206	-28.556%
2026-07-17	15.8600	17.5000	15.8600	16.8500	-8.672%	16	202	-23.680%
2026-07-16	22.4200	22.4200	18.4500	18.4500	-32.169%	4	211	-30.298%
2026-07-15	30.7500	30.7500	25.1000	27.2000	-17.199%	7	212	-52.721%
2026-07-14	32.8500	32.8500	32.8500	32.8500	-2.232%	1	211	-60.852%
2026-07-13	30.2500	33.6000	30.2500	33.6000	-5.352%	2	211	-61.726%
2026-07-10	35.0000	36.4500	35.0000	35.5000	-20.582%	4	212	-63.775%
2026-07-09	40.6500	44.7000	40.6500	44.7000	+39.688%	2	211	-71.230%
2026-07-08	34.5000	34.5000	32.0000	32.0000	-9.220%	4	211	-59.813%
2026-07-07	34.5000	35.2500	33.5500	35.2500	-11.875%	10	210	-63.518%
2026-07-06	47.1500	47.1500	40.0000	40.0000	-4.192%	9	208	-67.850%
2026-07-02	54.0000	54.0000	40.4500	41.7500	-27.100%	47	208	-69.198%
2026-07-01	62.0000	62.0000	57.2700	57.2700	-30.582%	12	208	-77.545%
2026-06-30	87.0000	87.0000	82.5000	82.5000	-1.727%	4	211	-84.412%
2026-06-29	53.7500	83.9500	53.7500	83.9500	+54.037%	53	208	-84.681%
2026-06-26	49.1000	54.5000	49.1000	54.5000	-9.544%	5	236	-76.404%
2026-06-25	54.7500	62.0000	54.7500	60.2500	+33.592%	7	235	-78.656%
2026-06-24	44.1500	53.7800	44.1500	45.1000	+24.965%	59	232	-71.486%
2026-06-23	34.8000	36.4200	34.8000	36.0900	-24.466%	5	203	-64.367%
2026-06-22	40.0200	48.0100	39.5300	47.7800	+34.592%	38	201	-73.085%
2026-06-18	34.2500	35.5000	34.2500	35.5000	+38.402%	4	188	-63.775%
2026-06-17	27.5500	27.5900	25.6500	25.6500	-7.501%	5	188	-49.864%
2026-06-16	27.7300	27.7300	27.7300	27.7300	-14.228%	1	188	-53.624%
2026-06-15	33.5600	33.5600	32.3300	32.3300	+15.878%	2	189	-60.223%
2026-06-12	27.9000	27.9000	27.9000	27.9000	-1.413%	1	188	-53.907%
2026-06-11	27.5200	28.3000	25.2000	28.3000	+12.929%	5	187	-54.558%
2026-06-10	28.9500	28.9500	25.0600	25.0600	-5.291%	24	180	-48.683%
2026-06-09	29.0000	29.3200	24.0500	26.4600	-25.381%	18	200	-51.398%
2026-06-08	34.4700	36.8500	34.4700	35.4600	+22.276%	11	197	-63.734%
2026-06-05	33.0000	33.0000	27.7500	29.0000	-30.120%	17	194	-55.655%
2026-06-04	37.6400	41.5000	37.6400	41.5000	-2.742%	7	188	-69.012%
2026-06-02	42.5500	42.8000	40.9900	42.6700	+62.243%	22	185	-69.862%
2026-06-01	26.3000	26.3000	26.3000	26.3000	-3.944%	1	188	-51.103%
2026-05-29	27.3800	27.3800	27.3800	27.3800	-10.523%	1	188	-53.031%
2026-05-28	36.2500	36.2500	30.6000	30.6000	-13.559%	9	187	-57.974%
2026-05-27	35.4000	35.4000	35.4000	35.4000	-10.152%	1	178	-63.672%
2026-05-26	37.5000	39.4000	37.5000	39.4000	+5.460%	2	178	-67.360%
2026-05-22	37.9700	37.9700	37.2500	37.3600	+4.709%	8	179	-65.578%
2026-05-21	33.7100	35.6800	33.0500	35.6800	+21.650%	10	173	-63.957%
2026-05-20	28.5000	30.6000	28.5000	29.3300	+4.750%	4	173	-56.154%
2026-05-19	29.3000	29.3000	26.2000	28.0000	+0.358%	4	156	-54.071%
2026-05-18	35.6300	35.6300	27.2700	27.9000	-26.073%	41	156	-53.907%
2026-05-15	39.7700	39.7700	37.7400	37.7400	-19.719%	10	156	-65.925%
2026-05-14	47.0000	48.5100	45.1500	47.0100	-4.490%	25	160	-72.644%
2026-05-13	41.3500	49.2200	41.3500	49.2200	+21.531%	6	147	-73.872%
2026-05-12	41.0000	41.0000	36.2300	40.5000	-15.625%	38	147	-68.247%
2026-05-11	39.9000	48.0000	39.9000	48.0000	+38.889%	90	147	-73.208%
2026-05-08	37.6200	37.6200	34.2000	34.5600	+16.954%	9	95	-62.789%
2026-05-07	31.7000	31.7000	28.5000	29.5500	-3.431%	5	91	-56.481%
2026-05-06	34.1200	34.1200	28.4500	30.6000	+30.490%	23	88	-57.974%
2026-05-05	23.4500	23.4500	23.4500	23.4500	+28.988%	1	78	-45.160%
2026-05-04	18.3500	18.3500	18.1800	18.1800	+1.000%	4	77	-29.263%
2026-04-30	18.0000	18.0000	18.0000	18.0000	+26.316%	3	73	-28.556%
2026-04-29	14.9300	14.9300	14.2500	14.2500	-15.680%	12	73	-9.754%
2026-04-28	16.1000	16.9000	16.1000	16.9000	-23.874%	6	74	-23.905%
2026-04-27	25.3000	25.3000	22.2000	22.2000	+0.909%	11	80	-42.072%
2026-04-21	22.0000	22.0000	22.0000	22.0000	-11.682%	10	67	-41.545%
2026-04-14	24.8500	24.9100	24.8500	24.9100	-1.580%	4	67	-48.374%
2026-04-13	23.7300	25.3100	23.7300	25.3100	+5.239%	6	67	-49.190%
2026-04-10	26.2700	26.2700	24.0500	24.0500	+2.123%	6	68	-46.528%
2026-04-09	24.2300	24.4500	23.5500	23.5500	+16.584%	11	62	-45.393%
2026-04-08	20.0000	20.8000	20.0000	20.2000	+60.317%	11	62	-36.337%
2026-04-01	13.3500	13.4000	12.4000	12.6000	+39.227%	9	53	+2.063%
2026-03-18	9.0500	9.0500	9.0500	9.0500	+6.471%	5	44	+42.099%
2026-03-17	8.5000	8.5000	8.5000	8.5000	-12.371%	2	39	+51.294%
2026-03-13	9.7000	9.7000	9.7000	9.7000	-6.551%	1	39	+32.577%
2026-03-11	10.4800	10.4800	10.3000	10.3800	-10.130%	4	38	+23.892%
2026-03-10	11.2800	11.7400	11.2800	11.5500	-31.332%	35	37	+11.342%
2026-02-27	16.6600	16.8200	16.6600	16.8200	-19.905%	2	3	-23.543%
2026-02-25	21.0000	21.0000	21.0000	21.0000	0.000%	2	0	-38.762%